Prosafe SE (PRS.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36.80 | 37.15 | 35.15 | 35.15 | 35.15 | 32,802 |
| 13 Jun 2024 | 36.50 | 38.00 | 36.50 | 38.00 | 38.00 | 8,544 |
| 12 Jun 2024 | 36.60 | 37.60 | 36.00 | 37.00 | 37.00 | 20,036 |
| 11 Jun 2024 | 37.10 | 38.85 | 36.90 | 37.45 | 37.45 | 32,663 |
| 10 Jun 2024 | 40.00 | 40.45 | 38.40 | 38.50 | 38.50 | 18,132 |
| 07 Jun 2024 | 39.50 | 40.80 | 39.40 | 39.75 | 39.75 | 41,546 |
| 06 Jun 2024 | 41.95 | 42.75 | 39.90 | 40.15 | 40.15 | 32,615 |
| 05 Jun 2024 | 39.00 | 41.60 | 38.60 | 41.55 | 41.55 | 68,751 |
| 04 Jun 2024 | 39.00 | 40.00 | 38.70 | 38.85 | 38.85 | 13,039 |
| 03 Jun 2024 | 39.80 | 40.25 | 38.50 | 38.80 | 38.80 | 98,569 |
| 31 May 2024 | 37.25 | 38.90 | 35.50 | 38.70 | 38.70 | 237,025 |
| 30 May 2024 | 32.00 | 37.85 | 31.75 | 37.00 | 37.00 | 412,364 |
| 29 May 2024 | 33.50 | 33.50 | 31.30 | 31.35 | 31.35 | 15,453 |
| 28 May 2024 | 32.05 | 33.90 | 31.90 | 33.05 | 33.05 | 28,395 |
| 27 May 2024 | 32.65 | 32.80 | 31.55 | 32.10 | 32.10 | 12,827 |
| 24 May 2024 | 32.50 | 32.85 | 30.50 | 32.85 | 32.85 | 12,463 |
| 23 May 2024 | 34.30 | 34.30 | 31.45 | 31.70 | 31.70 | 29,226 |
| 22 May 2024 | 30.20 | 33.40 | 30.20 | 33.00 | 33.00 | 64,181 |
| 21 May 2024 | 31.05 | 31.40 | 30.00 | 30.80 | 30.80 | 45,102 |
| 16 May 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 9,843 |
| 15 May 2024 | 30.30 | 32.45 | 30.30 | 31.75 | 31.75 | 40,122 |
| 14 May 2024 | 30.75 | 31.40 | 29.00 | 30.55 | 30.55 | 99,606 |
| 13 May 2024 | 32.20 | 33.00 | 30.70 | 30.90 | 30.90 | 159,409 |
| 10 May 2024 | 36.55 | 37.30 | 32.95 | 33.55 | 33.55 | 236,822 |
| 08 May 2024 | 36.40 | 38.00 | 35.25 | 36.65 | 36.65 | 149,710 |
| 07 May 2024 | 37.40 | 38.50 | 36.75 | 38.45 | 38.45 | 33,337 |
| 06 May 2024 | 37.90 | 37.90 | 36.05 | 36.55 | 36.55 | 28,830 |
| 03 May 2024 | 37.50 | 37.50 | 35.55 | 35.80 | 35.80 | 29,826 |
| 02 May 2024 | 37.40 | 37.70 | 35.40 | 35.60 | 35.60 | 91,053 |
| 30 Apr 2024 | 38.40 | 39.20 | 37.30 | 37.45 | 37.45 | 90,593 |
| 29 Apr 2024 | 38.50 | 39.50 | 38.15 | 39.05 | 39.05 | 61,048 |
| 26 Apr 2024 | 39.60 | 40.10 | 37.80 | 38.85 | 38.85 | 141,904 |
| 25 Apr 2024 | 40.00 | 40.00 | 39.10 | 39.50 | 39.50 | 33,908 |
| 24 Apr 2024 | 39.60 | 40.60 | 39.00 | 39.45 | 39.45 | 340,871 |
| 23 Apr 2024 | 40.40 | 40.75 | 39.50 | 40.00 | 40.00 | 27,719 |
| 22 Apr 2024 | 42.00 | 42.60 | 40.00 | 40.00 | 40.00 | 55,556 |
| 19 Apr 2024 | 40.50 | 41.75 | 40.30 | 41.60 | 41.60 | 44,498 |
| 18 Apr 2024 | 41.00 | 42.50 | 39.90 | 40.05 | 40.05 | 112,445 |
| 17 Apr 2024 | 45.90 | 45.90 | 41.00 | 41.00 | 41.00 | 299,201 |
| 16 Apr 2024 | 48.50 | 48.50 | 44.25 | 44.95 | 44.95 | 153,671 |
| 15 Apr 2024 | 49.55 | 49.55 | 46.65 | 46.80 | 46.80 | 81,190 |
| 12 Apr 2024 | 49.75 | 50.90 | 49.10 | 49.55 | 49.55 | 37,248 |
| 11 Apr 2024 | 50.70 | 50.70 | 49.25 | 50.00 | 50.00 | 29,674 |
| 10 Apr 2024 | 50.10 | 52.00 | 49.50 | 49.80 | 49.80 | 61,802 |
| 09 Apr 2024 | 48.90 | 50.90 | 48.90 | 49.75 | 49.75 | 40,332 |
| 08 Apr 2024 | 48.40 | 50.60 | 48.40 | 49.55 | 49.55 | 36,541 |
| 05 Apr 2024 | 48.35 | 49.80 | 48.30 | 49.05 | 49.05 | 18,997 |
| 04 Apr 2024 | 49.90 | 50.90 | 48.40 | 49.65 | 49.65 | 45,386 |
| 03 Apr 2024 | 49.35 | 50.40 | 49.25 | 49.75 | 49.75 | 12,247 |
| 02 Apr 2024 | 51.80 | 54.00 | 50.30 | 50.40 | 50.40 | 30,064 |
| 27 Mar 2024 | 52.00 | 52.00 | 49.05 | 50.40 | 50.40 | 5,371 |
| 26 Mar 2024 | 49.50 | 50.40 | 49.35 | 50.40 | 50.40 | 6,568 |
| 25 Mar 2024 | 48.95 | 50.00 | 48.20 | 49.95 | 49.95 | 35,463 |
| 22 Mar 2024 | 49.25 | 51.80 | 48.50 | 48.55 | 48.55 | 15,033 |
| 21 Mar 2024 | 52.60 | 54.90 | 49.30 | 49.30 | 49.30 | 62,958 |
| 20 Mar 2024 | 51.80 | 53.80 | 50.10 | 52.60 | 52.60 | 42,025 |
| 19 Mar 2024 | 49.35 | 52.00 | 48.25 | 51.30 | 51.30 | 42,168 |
| 18 Mar 2024 | 47.10 | 50.00 | 47.10 | 48.60 | 48.60 | 24,356 |
| 15 Mar 2024 | 48.05 | 48.05 | 46.40 | 47.20 | 47.20 | 49,107 |
| 14 Mar 2024 | 49.45 | 49.45 | 48.10 | 48.55 | 48.55 | 12,053 |
| 13 Mar 2024 | 50.50 | 50.50 | 48.70 | 49.35 | 49.35 | 5,149 |
| 12 Mar 2024 | 48.05 | 50.00 | 48.05 | 50.00 | 50.00 | 14,486 |
| 11 Mar 2024 | 48.60 | 49.35 | 48.15 | 48.90 | 48.90 | 16,027 |
| 08 Mar 2024 | 51.40 | 51.40 | 48.65 | 49.40 | 49.40 | 12,127 |
| 07 Mar 2024 | 49.00 | 50.00 | 47.70 | 49.85 | 49.85 | 36,863 |
| 06 Mar 2024 | 49.80 | 51.90 | 49.05 | 49.35 | 49.35 | 64,320 |
| 05 Mar 2024 | 47.15 | 49.45 | 47.15 | 49.00 | 49.00 | 42,335 |
| 04 Mar 2024 | 50.40 | 50.40 | 47.65 | 48.05 | 48.05 | 57,903 |
| 01 Mar 2024 | 45.00 | 49.20 | 45.00 | 49.20 | 49.20 | 36,999 |
| 29 Feb 2024 | 47.20 | 47.80 | 46.45 | 46.60 | 46.60 | 22,338 |
| 28 Feb 2024 | 44.70 | 48.00 | 44.70 | 47.95 | 47.95 | 25,733 |
| 27 Feb 2024 | 46.00 | 46.00 | 44.50 | 45.35 | 45.35 | 25,996 |
| 26 Feb 2024 | 44.45 | 46.00 | 44.00 | 45.35 | 45.35 | 47,681 |
| 23 Feb 2024 | 46.30 | 46.30 | 44.00 | 45.20 | 45.20 | 71,609 |
| 22 Feb 2024 | 47.55 | 48.95 | 44.50 | 45.00 | 45.00 | 127,716 |
| 21 Feb 2024 | 50.00 | 50.00 | 46.40 | 47.75 | 47.75 | 99,041 |
| 20 Feb 2024 | 50.00 | 51.20 | 48.00 | 48.00 | 48.00 | 29,133 |
| 19 Feb 2024 | 50.00 | 51.10 | 49.80 | 50.00 | 50.00 | 33,008 |
| 16 Feb 2024 | 51.40 | 51.40 | 49.85 | 50.50 | 50.50 | 30,310 |
| 15 Feb 2024 | 49.35 | 50.20 | 48.75 | 50.20 | 50.20 | 35,469 |
| 14 Feb 2024 | 50.60 | 52.00 | 48.50 | 49.20 | 49.20 | 56,736 |
| 13 Feb 2024 | 48.85 | 51.00 | 47.55 | 51.00 | 51.00 | 106,502 |
| 12 Feb 2024 | 48.20 | 48.60 | 46.95 | 47.65 | 47.65 | 91,708 |
| 09 Feb 2024 | 48.60 | 48.60 | 46.75 | 47.00 | 47.00 | 89,695 |
| 08 Feb 2024 | 48.00 | 50.50 | 48.00 | 48.60 | 48.60 | 37,346 |
| 07 Feb 2024 | 48.75 | 49.30 | 46.80 | 48.30 | 48.30 | 100,590 |
| 06 Feb 2024 | 49.55 | 51.50 | 48.65 | 48.75 | 48.75 | 91,672 |
| 05 Feb 2024 | 51.50 | 52.20 | 49.00 | 49.50 | 49.50 | 78,791 |
| 02 Feb 2024 | 56.80 | 57.00 | 50.50 | 51.00 | 51.00 | 417,313 |
| 01 Feb 2024 | 60.80 | 60.80 | 55.20 | 56.80 | 56.80 | 341,799 |
| 31 Jan 2024 | 62.00 | 62.70 | 61.00 | 62.00 | 62.00 | 24,863 |
| 30 Jan 2024 | 65.40 | 65.50 | 61.00 | 61.50 | 61.50 | 70,222 |
| 29 Jan 2024 | 63.00 | 65.80 | 61.40 | 65.50 | 65.50 | 98,703 |
| 26 Jan 2024 | 62.50 | 63.20 | 62.00 | 62.10 | 62.10 | 19,279 |
| 25 Jan 2024 | 63.20 | 63.50 | 61.80 | 62.50 | 62.50 | 16,133 |
| 24 Jan 2024 | 63.00 | 63.90 | 62.10 | 62.40 | 62.40 | 12,557 |
| 23 Jan 2024 | 62.20 | 63.00 | 60.50 | 63.00 | 63.00 | 30,377 |
| 22 Jan 2024 | 59.80 | 61.40 | 59.70 | 61.00 | 61.00 | 35,576 |
| 19 Jan 2024 | 59.30 | 61.00 | 59.30 | 60.00 | 60.00 | 23,671 |
| 18 Jan 2024 | 58.70 | 60.80 | 58.10 | 60.40 | 60.40 | 50,885 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.